Xinjiang Zhongtai Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.010	7.360	7.010	7.290	7.180	68,935,411
2023-05-05	6.920	7.050	6.750	6.880	6.776	24,242,966
2023-05-04	6.500	6.960	6.460	6.930	6.825	42,861,527
2023-04-28	6.480	6.570	6.450	6.540	6.441	25,734,436
2023-04-27	6.720	6.720	6.270	6.550	6.451	77,423,093
2023-04-26	6.830	7.010	6.780	6.890	6.786	24,702,935
2023-04-25	7.110	7.110	6.750	6.810	6.707	41,740,095
2023-04-24	7.050	7.230	6.950	7.120	7.012	26,138,954
2023-04-21	7.260	7.270	7.030	7.050	6.944	31,957,481
2023-04-20	7.430	7.440	7.220	7.280	7.170	28,336,320
2023-04-19	7.490	7.520	7.390	7.440	7.328	26,695,804
2023-04-18	7.540	7.610	7.410	7.490	7.377	39,934,780
2023-04-17	7.280	7.570	7.270	7.540	7.426	75,761,134
2023-04-14	7.010	7.280	7.000	7.250	7.141	59,484,770
2023-04-13	6.860	7.020	6.840	6.950	6.845	32,128,484
2023-04-12	7.100	7.140	6.850	6.860	6.756	64,457,694
2023-04-11	7.160	7.170	7.050	7.100	6.993	32,801,020
2023-04-10	7.180	7.230	7.110	7.150	7.042	19,075,004
2023-04-07	7.140	7.240	7.120	7.210	7.101	17,722,145
2023-04-06	7.210	7.260	7.100	7.130	7.022	24,196,769
2023-04-04	7.330	7.350	7.150	7.210	7.101	30,369,828
2023-04-03	7.280	7.400	7.230	7.330	7.219	33,082,067
2023-03-31	7.210	7.290	7.170	7.250	7.141	21,676,730
2023-03-30	7.180	7.230	7.060	7.230	7.121	24,316,961
2023-03-29	7.190	7.240	7.170	7.180	7.072	17,460,600
2023-03-28	7.360	7.370	7.170	7.200	7.091	32,488,200
2023-03-27	7.180	7.280	7.170	7.280	7.170	32,787,591
2023-03-24	7.180	7.250	7.160	7.190	7.081	22,366,654
2023-03-23	7.230	7.260	7.150	7.190	7.081	35,313,840
2023-03-22	7.380	7.380	7.190	7.260	7.150	42,829,718
2023-03-21	7.350	7.390	7.260	7.350	7.239	27,777,599
2023-03-20	7.420	7.440	7.280	7.340	7.229	36,095,467
2023-03-17	7.480	7.500	7.340	7.370	7.259	38,894,981
2023-03-16	7.670	7.710	7.370	7.420	7.308	38,720,152
2023-03-15	7.610	7.760	7.610	7.710	7.594	21,703,027
2023-03-14	7.700	7.800	7.510	7.580	7.466	28,796,809
2023-03-13	7.710	7.800	7.600	7.700	7.584	28,910,418
2023-03-10	7.930	7.930	7.750	7.760	7.643	28,755,300
2023-03-09	8.050	8.060	7.920	7.950	7.830	14,754,600
2023-03-08	7.960	8.060	7.910	8.040	7.919	20,621,982
2023-03-07	8.110	8.190	7.950	7.960	7.840	43,081,517
2023-03-06	8.290	8.330	8.100	8.110	7.988	38,768,744
2023-03-03	8.600	8.610	8.280	8.290	8.165	62,558,078
2023-03-02	8.530	8.740	8.480	8.610	8.480	32,780,650
2023-03-01	8.470	8.520	8.370	8.500	8.372	22,003,867
2023-02-28	8.490	8.530	8.340	8.460	8.332	24,168,526
2023-02-27	8.530	8.640	8.380	8.440	8.313	38,038,372
2023-02-24	8.700	8.760	8.570	8.650	8.519	25,229,777
2023-02-23	8.690	8.910	8.660	8.710	8.578	41,416,947
2023-02-22	8.800	8.870	8.650	8.720	8.588	42,331,028
2023-02-21	8.940	9.360	8.730	8.820	8.687	124,174,373
2023-02-20	8.460	8.890	8.420	8.850	8.716	82,964,265
2023-02-17	8.450	8.560	8.360	8.470	8.342	37,581,349
2023-02-16	8.600	8.620	8.380	8.450	8.322	45,841,796
2023-02-15	8.750	8.860	8.490	8.550	8.421	57,390,875
2023-02-14	8.510	8.770	8.410	8.730	8.598	71,781,769
2023-02-13	8.160	8.600	8.110	8.480	8.352	88,899,336
2023-02-10	7.990	8.220	7.980	8.160	8.037	37,337,128
2023-02-09	8.000	8.050	7.960	8.000	7.879	20,864,721
2023-02-08	8.090	8.100	7.970	8.010	7.889	31,944,753

← NewerPage 15 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.1000 CNY
2022-04-26	0.1200 CNY
2021-05-14	0.0100 CNY
2020-07-16	0.0160 CNY
2019-05-31	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.